Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kolibri Global Energy Inc. - Common stock (NQ: KGEI )

3.090 +0.030 (+0.98%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2024 3.060 3.120 3.060 3.090 19,718 +0.03(+1.07%)
May 17, 2024 3.070 3.100 3.050 3.057 8,254 -0.00(-0.09%)
May 16, 2024 3.090 3.090 3.060 3.060 909 -0.04(-1.29%)
May 15, 2024 3.100 3.100 3.100 3.100 692 +0.00(+0.00%)
May 14, 2024 3.100 3.100 3.000 3.100 17,854 -0.03(-0.96%)
May 13, 2024 3.219 3.219 3.080 3.130 5,486 -0.07(-2.19%)
May 10, 2024 3.180 3.250 3.180 3.200 4,234 -0.02(-0.62%)
May 09, 2024 3.160 3.220 3.160 3.220 11,101 -0.05(-1.53%)
May 08, 2024 3.290 3.290 3.270 3.270 583 -0.07(-2.10%)
May 07, 2024 3.290 3.340 3.176 3.340 1,831 -0.01(-0.30%)
May 06, 2024 3.470 3.470 3.175 3.350 1,467 -0.02(-0.60%)
May 03, 2024 3.240 3.370 3.190 3.370 7,539 +0.21(+6.65%)
May 02, 2024 3.140 3.280 3.120 3.160 2,766 +0.03(+0.96%)
May 01, 2024 3.170 3.280 3.120 3.130 1,772 -0.05(-1.57%)
Apr 30, 2024 3.160 3.290 3.160 3.180 12,261 +0.03(+0.95%)
Apr 29, 2024 3.140 3.200 3.110 3.150 27,444 +0.01(+0.32%)
Apr 26, 2024 3.280 3.280 3.140 3.140 3,126 -0.01(-0.32%)
Apr 25, 2024 3.110 3.280 3.100 3.150 14,858 -0.07(-2.17%)
Apr 24, 2024 3.170 3.240 3.150 3.220 3,778 +0.00(+0.00%)
Apr 23, 2024 3.150 3.235 3.150 3.220 9,464 -0.04(-1.23%)
Apr 22, 2024 3.130 3.280 3.130 3.260 9,068 +0.05(+1.56%)
Apr 19, 2024 3.110 3.270 3.100 3.210 110,429 +0.01(+0.31%)
Apr 18, 2024 3.130 3.200 3.130 3.200 597 -0.01(-0.31%)
Apr 17, 2024 3.180 3.210 3.180 3.210 379 +0.03(+0.94%)
Apr 16, 2024 3.290 3.400 3.170 3.180 87,991 -0.21(-6.19%)
Apr 15, 2024 3.300 3.390 3.300 3.390 9,134 +0.02(+0.44%)
Apr 12, 2024 3.440 3.450 3.280 3.375 221,512 -0.06(-1.89%)
Apr 11, 2024 3.470 3.470 3.440 3.440 525 +0.04(+1.18%)
Apr 10, 2024 3.350 3.490 3.340 3.400 38,955 -0.07(-2.02%)
Apr 09, 2024 3.510 3.540 3.420 3.470 149,268 -0.07(-1.98%)
Apr 08, 2024 3.390 3.670 3.390 3.540 72,745 +0.18(+5.36%)
Apr 05, 2024 3.150 3.440 3.150 3.360 351,867 +0.20(+6.33%)
Apr 04, 2024 3.160 3.340 3.150 3.160 208,179 +0.04(+1.44%)
Apr 03, 2024 3.050 3.115 2.860 3.115 19,741 +0.07(+2.13%)
Apr 02, 2024 3.150 3.285 3.035 3.050 48,900 +0.00(+0.00%)
Apr 01, 2024 3.040 3.150 3.040 3.050 20,892 -0.08(-2.56%)
Mar 28, 2024 3.100 3.130 3.050 3.130 73,382 -0.03(-0.95%)
Mar 27, 2024 3.150 3.170 3.130 3.160 29,423 +0.00(+0.00%)
Mar 26, 2024 3.141 3.180 3.141 3.160 3,379 -0.04(-1.25%)
Mar 25, 2024 3.390 3.390 3.132 3.200 17,608 -0.11(-3.32%)
Mar 22, 2024 3.275 3.350 3.261 3.310 7,338 -0.02(-0.60%)
Mar 21, 2024 3.320 3.390 3.310 3.330 15,243 -0.06(-1.77%)
Mar 20, 2024 3.330 3.400 3.320 3.390 6,173 +0.06(+1.80%)
Mar 19, 2024 3.460 3.460 3.320 3.330 13,128 -0.20(-5.67%)
Mar 18, 2024 3.680 3.680 3.500 3.530 14,666 -0.10(-2.75%)
Mar 15, 2024 3.750 3.750 3.630 3.630 9,395 +0.00(+0.00%)
Mar 14, 2024 3.760 3.790 3.625 3.630 9,501 +0.04(+1.11%)
Mar 13, 2024 3.739 3.739 3.590 3.590 1,414 -0.01(-0.28%)
Mar 11, 2024 3.600 108 -0.18(-4.70%)
Mar 08, 2024 3.730 3.777 3.730 3.777 823 +0.03(+0.73%)
Mar 07, 2024 3.850 3.850 3.730 3.750 11,882 +0.10(+2.74%)
Mar 06, 2024 3.650 3.850 3.650 3.650 11,022 +0.24(+7.04%)
Mar 05, 2024 3.590 3.590 3.410 3.410 5,293 -0.02(-0.73%)
Mar 04, 2024 3.490 3.520 3.435 3.435 5,944 +0.12(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.